GDI Property Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	0.720	0.720	0.710	0.720	0.544	305,889
2023-03-29	0.720	0.720	0.700	0.715	0.540	412,294
2023-03-28	0.720	0.720	0.705	0.710	0.536	204,515
2023-03-27	0.710	0.775	0.705	0.715	0.540	376,714
2023-03-24	0.710	0.720	0.710	0.710	0.536	411,530
2023-03-23	0.715	0.720	0.705	0.715	0.540	252,470
2023-03-22	0.750	0.755	0.715	0.720	0.544	947,247
2023-03-21	0.750	0.750	0.725	0.745	0.563	482,081
2023-03-20	0.755	0.755	0.730	0.735	0.555	766,081
2023-03-17	0.750	0.765	0.745	0.755	0.570	861,573
2023-03-16	0.750	0.755	0.748	0.750	0.566	520,953
2023-03-15	0.770	0.773	0.765	0.765	0.578	137,241
2023-03-14	0.770	0.775	0.765	0.765	0.578	363,800
2023-03-13	0.780	0.780	0.770	0.770	0.581	290,523
2023-03-10	0.775	0.785	0.775	0.780	0.589	258,179
2023-03-09	0.785	0.785	0.780	0.780	0.589	232,222
2023-03-08	0.780	0.785	0.775	0.780	0.589	168,989
2023-03-07	0.785	0.785	0.770	0.785	0.593	301,824
2023-03-06	0.780	0.785	0.775	0.780	0.589	435,559
2023-03-03	0.785	0.785	0.775	0.775	0.585	209,527
2023-03-02	0.785	0.790	0.775	0.785	0.593	650,722
2023-03-01	0.775	0.790	0.775	0.790	0.597	283,203
2023-02-28	0.775	0.790	0.775	0.780	0.589	340,670
2023-02-27	0.790	0.790	0.775	0.780	0.589	374,041
2023-02-24	0.790	0.805	0.785	0.795	0.600	325,759
2023-02-23	0.785	0.795	0.780	0.785	0.593	368,969
2023-02-22	0.800	0.800	0.785	0.785	0.593	295,987
2023-02-21	0.813	0.815	0.800	0.800	0.604	216,906
2023-02-20	0.815	0.815	0.805	0.810	0.612	165,944
2023-02-17	0.810	0.820	0.805	0.815	0.615	635,576
2023-02-16	0.805	0.825	0.800	0.810	0.612	554,071
2023-02-15	0.815	0.815	0.805	0.805	0.608	234,228
2023-02-14	0.835	0.835	0.810	0.815	0.615	948,931
2023-02-13	0.825	0.825	0.805	0.815	0.615	1,080,969
2023-02-10	0.835	0.835	0.820	0.820	0.619	572,512
2023-02-09	0.855	0.855	0.835	0.835	0.630	744,203
2023-02-08	0.845	0.855	0.840	0.855	0.646	1,121,137
2023-02-07	0.855	0.855	0.840	0.845	0.638	773,500
2023-02-06	0.850	0.850	0.835	0.840	0.634	774,993
2023-02-03	0.835	0.860	0.835	0.860	0.649	852,587
2023-02-02	0.825	0.845	0.825	0.835	0.630	1,418,812
2023-02-01	0.810	0.830	0.810	0.825	0.623	366,758
2023-01-31	0.810	0.813	0.800	0.805	0.608	510,218
2023-01-30	0.820	0.830	0.808	0.810	0.612	356,241
2023-01-27	0.810	0.830	0.810	0.820	0.619	1,010,201
2023-01-25	0.805	0.818	0.798	0.810	0.612	1,050,354
2023-01-24	0.805	0.805	0.790	0.805	0.608	777,352
2023-01-23	0.790	0.800	0.780	0.800	0.604	950,776
2023-01-20	0.780	0.790	0.780	0.780	0.589	190,613
2023-01-19	0.780	0.788	0.770	0.780	0.589	1,196,532
2023-01-18	0.780	0.790	0.775	0.780	0.589	711,698
2023-01-17	0.765	0.793	0.765	0.780	0.589	1,425,336
2023-01-16	0.770	0.770	0.755	0.755	0.570	1,155,872
2023-01-13	0.760	0.770	0.760	0.770	0.581	1,556,225
2023-01-12	0.750	0.770	0.750	0.760	0.574	375,560
2023-01-11	0.745	0.758	0.745	0.750	0.566	287,938
2023-01-10	0.750	0.753	0.735	0.750	0.566	953,544
2023-01-09	0.755	0.755	0.740	0.740	0.559	574,157
2023-01-06	0.750	0.755	0.750	0.750	0.566	310,436
2023-01-05	0.760	0.765	0.755	0.755	0.570	651,312

← NewerPage 16 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.0250 AUD
2025-12-30	0.0250 AUD
2025-06-27	0.0250 AUD
2024-12-30	0.0250 AUD
2024-06-27	0.0250 AUD
2023-12-28	0.0250 AUD
2023-06-29	0.0250 AUD
2022-12-29	0.0250 AUD
2022-06-29	0.0388 AUD
2021-12-30	0.0388 AUD
2021-06-29	0.0388 AUD
2020-12-30	0.0388 AUD
2020-06-29	0.0388 AUD
2019-12-30	0.0388 AUD
2019-06-27	0.0388 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.